ＥＮＥＯＳホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 513 | 514.6 | 511.2 | 514.6 | +2.9 | +0.6% | 9,032,800 |
| 2022/07/29 | 512 | 514.4 | 510.8 | 511.7 | -1.2 | -0.2% | 9,945,600 |
| 2022/07/28 | 511.9 | 514.3 | 509.9 | 512.9 | +3.8 | +0.7% | 12,643,700 |
| 2022/07/27 | 507 | 510.1 | 506.1 | 509.1 | -0.1 | ±0% | 8,182,800 |
| 2022/07/26 | 507.6 | 513.1 | 504.5 | 509.2 | +7.9 | +1.6% | 15,459,300 |
| 2022/07/25 | 496.8 | 501.3 | 495.2 | 501.3 | +1.9 | +0.4% | 8,906,900 |
| 2022/07/22 | 497.4 | 501.3 | 496.9 | 499.4 | -6.6 | -1.3% | 18,234,100 |
| 2022/07/21 | 503 | 507.2 | 502.3 | 506 | -2 | -0.4% | 9,198,700 |
| 2022/07/20 | 508.3 | 508.5 | 504.7 | 508 | +6.6 | +1.3% | 11,065,800 |
| 2022/07/19 | 508.3 | 508.3 | 500.9 | 501.4 | +8.3 | +1.7% | 16,232,700 |
| 2022/07/15 | 495.5 | 496.3 | 491.6 | 493.1 | -3.9 | -0.8% | 12,508,700 |
| 2022/07/14 | 499 | 499 | 495.4 | 497 | -2.1 | -0.4% | 10,028,800 |
| 2022/07/13 | 493.5 | 499.8 | 491.2 | 499.1 | -0.5 | -0.1% | 10,607,700 |
| 2022/07/12 | 502.1 | 503.8 | 498.3 | 499.6 | -6.4 | -1.3% | 13,904,800 |
| 2022/07/11 | 506.2 | 511.6 | 505 | 506 | +6.6 | +1.3% | 13,102,100 |
| 2022/07/08 | 500.6 | 503.8 | 498.5 | 499.4 | +5.6 | +1.1% | 19,270,100 |
| 2022/07/07 | 493.8 | 494.5 | 487.3 | 493.8 | -2.9 | -0.6% | 18,535,400 |
| 2022/07/06 | 500 | 505 | 490.6 | 496.7 | -24.8 | -4.8% | 31,811,300 |
| 2022/07/05 | 518.2 | 523.8 | 515.5 | 521.5 | +9.1 | +1.8% | 13,607,600 |
| 2022/07/04 | 514.7 | 515.8 | 509 | 512.4 | -0.5 | -0.1% | 11,728,400 |
| 2022/07/01 | 511.3 | 517.1 | 510.4 | 512.9 | -0.8 | -0.2% | 13,490,900 |
| 2022/06/30 | 515.4 | 516.9 | 507.5 | 513.7 | -6.8 | -1.3% | 14,530,700 |
| 2022/06/29 | 525.3 | 530.4 | 518.9 | 520.5 | +2.1 | +0.4% | 23,184,800 |
| 2022/06/28 | 520.6 | 522.5 | 513.5 | 518.4 | +10.2 | +2% | 11,991,100 |
| 2022/06/27 | 505.6 | 512.4 | 503.2 | 508.2 | +9.7 | +1.9% | 14,596,000 |
| 2022/06/24 | 502 | 502.1 | 490.2 | 498.5 | -12.3 | -2.4% | 18,056,400 |
| 2022/06/23 | 510 | 517.8 | 508.6 | 510.8 | -7.3 | -1.4% | 17,348,200 |
| 2022/06/22 | 530.3 | 531.8 | 515.6 | 518.1 | -7.7 | -1.5% | 19,040,000 |
| 2022/06/21 | 520 | 530.7 | 515.7 | 525.8 | +14.7 | +2.9% | 17,250,000 |
| 2022/06/20 | 525 | 527.7 | 507.1 | 511.1 | -27.2 | -5.1% | 28,390,000 |
| 2022/06/17 | 530 | 540.8 | 525.8 | 538.3 | -6.1 | -1.1% | 27,674,800 |
| 2022/06/16 | 536.2 | 549.9 | 535.2 | 544.4 | +5.7 | +1.1% | 16,594,900 |
| 2022/06/15 | 554 | 557.5 | 538.4 | 538.7 | -20.6 | -3.7% | 23,394,600 |
| 2022/06/14 | 558.3 | 561.6 | 553.5 | 559.3 | -7.9 | -1.4% | 19,040,700 |
| 2022/06/13 | 563 | 570.6 | 562.4 | 567.2 | -2.1 | -0.4% | 16,727,600 |
| 2022/06/10 | 574.9 | 574.9 | 567.1 | 569.3 | -9.3 | -1.6% | 19,712,100 |
| 2022/06/09 | 573 | 580.8 | 571.6 | 578.6 | +7.7 | +1.3% | 24,147,200 |
| 2022/06/08 | 568.9 | 576.7 | 565.2 | 570.9 | +1.9 | +0.3% | 25,374,700 |
| 2022/06/07 | 560.5 | 573.9 | 557.5 | 569 | +7.5 | +1.3% | 23,761,400 |
| 2022/06/06 | 543.3 | 563 | 542.7 | 561.5 | +25.5 | +4.8% | 32,063,300 |
| 2022/06/03 | 531.6 | 536 | 530.2 | 536 | +5.3 | +1% | 19,117,800 |
| 2022/06/02 | 524.7 | 531.5 | 517.9 | 530.7 | +5.7 | +1.1% | 23,024,700 |
| 2022/06/01 | 519 | 525 | 515.8 | 525 | +3.8 | +0.7% | 20,041,400 |
| 2022/05/31 | 517.2 | 522.2 | 514.1 | 521.2 | +3.8 | +0.7% | 63,507,100 |
| 2022/05/30 | 520 | 521.4 | 516.2 | 517.4 | +1.4 | +0.3% | 20,216,900 |
| 2022/05/27 | 514.8 | 519.5 | 513.4 | 516 | +3.6 | +0.7% | 20,744,800 |
| 2022/05/26 | 517.3 | 518.4 | 511.4 | 512.4 | -4.5 | -0.9% | 14,026,400 |
| 2022/05/25 | 517 | 520.9 | 516.5 | 516.9 | +3.5 | +0.7% | 22,434,000 |
| 2022/05/24 | 520.1 | 520.6 | 513.3 | 513.4 | -2.6 | -0.5% | 16,115,100 |
| 2022/05/23 | 515.3 | 525.4 | 515.2 | 516 | +0.7 | +0.1% | 25,591,300 |
751～
800
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「ＥＮＥＯＳ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＥＮＥＯＳ | 87,500円 | -5.1% | +291.1% | 3.43% | 12.72倍 | 0.76倍 |
|
１７年４月に東燃ゼネラルと経営統合、国内シェア５割の石油元売り首位。ＪＸ金属を分離 |
| 出光興産 | 99,700円 | -14.0% | -73.9% | 3.61% | 24.42倍 | 0.71倍 |
|
石油元売り２位。石油化学や原油・石炭開発も。昭和シェル石油と１９年４月１日に経営統合 |
| コスモエネＨＤ | 714,400円 | -7.9% | -19.7% | 4.62% | 11.03倍 | 1.00倍 |
|
石油元売り大手を傘下に置く持株会社。風力発電など再エネで多角化。岩谷産業の持分会社 |
| ニチレキＧ | 279,200円 | +5.6% | +3.6% | 2.87% | 16.40倍 | 1.04倍 |
|
道路舗装等の改質アスファルト・乳剤でトップ。一般舗装工事の受注、施工は地域子会社が担当 |
| ユシロ | 230,100円 | -0.6% | -22.9% | 4.26% | 7.01倍 | 0.70倍 |
|
金属加工油剤で国内首位。車などの部品製造時に使う切削油剤が柱。海外でも日系企業が主顧客 |
市場注目の銘柄
チャート関連のコラム
